Advanced Info Service Public Company Limited (SGX:TADD)
Singapore
· Delayed Price · Currency is SGD 1.240
-0.020 (-1.59%)
At close: Dec 4, 2025
SGX:TADD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 11,200 |
| Dec 4, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 1,400 |
| Dec 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 4,500 |
| Dec 1, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 2.44% | 4,900 |
| Nov 28, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 400 |
| Nov 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 100 |
| Nov 26, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 8,600 |
| Nov 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 600 |
| Nov 21, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -2.36% | 4,000 |
| Nov 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 5,300 |
| Nov 19, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 6,400 |
| Nov 18, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 6,600 |
| Nov 12, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 33,400 |
| Nov 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 7,000 |
| Nov 10, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 1.60% | 14,600 |
| Nov 5, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 2.46% | 400 |
| Nov 4, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 16,500 |
| Nov 3, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 76,000 |
| Oct 31, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 21,500 |
| Oct 30, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 21,700 |
| Oct 29, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 3.28% | 69,700 |
| Oct 28, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -2.40% | 600 |
| Oct 27, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 2.46% | 32,900 |
| Oct 24, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 2.52% | 3,800 |
| Oct 23, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 100 |
| Oct 22, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 14,700 |
| Oct 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 7,200 |
| Oct 17, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 38,100 |
| Oct 16, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 18,100 |
| Oct 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 54,300 |
| Oct 13, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 19,600 |
| Oct 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 500 |
| Oct 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 500 |
| Oct 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 1,000 |
| Oct 7, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | - | 2,400 |
| Oct 6, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 2,700 |
| Oct 3, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 1,200 |
| Oct 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 3,500 |
| Oct 1, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 3,000 |
| Sep 30, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 500 |
| Sep 24, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 300 |
| Sep 23, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 39,600 |
| Sep 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 6,800 |
| Sep 19, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 11,200 |
| Sep 18, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 2,900 |
| Sep 17, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 1,400 |
| Sep 16, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 1,000 |
| Sep 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 3,000 |
| Sep 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 2,000 |
| Sep 9, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 900 |